Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	5	21,300	5.10	5.10	5	0	0	0
22/01/2024	5.01	50,600	5.01	5.05	4.96	0	0	0
19/01/2024	5.01	38,000	5.10	5.10	5	0	0	0
18/01/2024	5.06	17,500	5.10	5.14	5.01	0	0	0
17/01/2024	5.09	47,700	5	5.12	5	0	0	0
16/01/2024	5.02	38,100	5.03	5.07	5	0	0	0
15/01/2024	5.03	23,000	5.02	5.09	5.02	0	0	0
12/01/2024	5.01	42,100	5.14	5.14	5.01	100	0	0.0
11/01/2024	5.11	107,800	5.14	5.14	5	0	0	0
10/01/2024	5.09	46,700	5.05	5.14	5.03	0	0	0
09/01/2024	5.08	25,300	5.13	5.17	5.02	0	0	0
08/01/2024	5.13	59,600	5.18	5.18	5.10	0	0	0
05/01/2024	5.18	87,000	5.12	5.20	5.09	0	100	-0.0
04/01/2024	5.12	213,400	5.25	5.25	5.08	0	0	0
03/01/2024	5	142,400	4.99	5.12	4.95	0	0	0
02/01/2024	4.82	59,800	4.80	4.94	4.80	0	0	0
29/12/2023	4.80	73,900	4.80	4.93	4.80	0	0	0
28/12/2023	4.79	65,900	4.82	4.92	4.79	0	0	0
27/12/2023	4.79	73,300	4.80	5	4.79	100	0	0.0
26/12/2023	4.73	59,300	5	5.01	4.73	100	0	0.0
25/12/2023	4.73	60,100	5	5.04	4.73	0	0	0
22/12/2023	5.01	3,100	5.01	5.03	4.94	0	0	0
21/12/2023	5.01	18,400	4.92	5.01	4.92	0	0	0
20/12/2023	4.91	59,200	5.03	5.04	4.91	0	0	0
19/12/2023	5.03	35,400	5.02	5.05	4.90	0	0	0
18/12/2023	5.05	42,400	5.05	5.06	4.78	0	0	0
15/12/2023	5.05	42,700	5.05	5.09	5.04	0	0	0
14/12/2023	5.05	28,400	5.09	5.09	5.05	0	0	0
13/12/2023	5.06	48,700	5.06	5.12	5.06	100	0	0.0
12/12/2023	5.12	105,100	5.14	5.14	5.01	0	0	0
11/12/2023	5.14	38,800	5.15	5.17	5.09	0	0	0
08/12/2023	5.11	32,000	5.13	5.13	5.08	0	0	0
07/12/2023	5.13	108,900	5.10	5.14	5.05	0	0	0
06/12/2023	5.11	49,300	5.12	5.14	5.10	0	0	0
05/12/2023	5.10	18,800	5.11	5.11	5.07	0	0	0
04/12/2023	5.11	27,200	5.07	5.12	5.07	0	0	0
01/12/2023	5.07	39,200	5.05	5.12	5.03	0	0	0
30/11/2023	5.05	37,500	5.13	5.15	5.05	0	0	0
29/11/2023	5.13	21,100	5.12	5.20	5.05	0	0	0
28/11/2023	5.10	24,800	5.21	5.21	5.08	0	0	0
27/11/2023	5.11	15,000	5.11	5.13	5.09	0	0	0
24/11/2023	5.13	22,600	5.13	5.14	5.10	200	0	0.0
23/11/2023	5.13	56,200	5.18	5.18	5.10	0	0	0
22/11/2023	5.18	21,900	5.19	5.19	5.15	0	0	0
21/11/2023	5.19	74,800	5.11	5.21	5.11	0	0	0
20/11/2023	5.11	11,200	5.08	5.14	5.08	200	0	0.0
17/11/2023	5.15	50,600	5.15	5.17	5.11	0	0	0
16/11/2023	5.14	31,900	5.15	5.15	5.12	0	0	0
15/11/2023	5.14	80,900	5.10	5.19	5.10	0	0	0
14/11/2023	5.10	144,100	5.16	5.16	5.08	0	0	0
13/11/2023	5.12	209,700	5.19	5.22	5.10	0	0	0
10/11/2023	5.19	161,300	5.25	5.25	5.17	0	0	0
09/11/2023	5.27	168,200	5.34	5.36	5.17	0	0	0
08/11/2023	5.34	47,200	5.28	5.37	5.21	0	0	0
07/11/2023	5.28	18,700	5.30	5.30	5.28	0	0	0
06/11/2023	5.31	84,400	5.40	5.40	5.29	0	0	0
03/11/2023	5.40	8,200	5.35	5.54	5.39	0	0	0
02/11/2023	5.35	64,700	5.30	5.35	5.21	0	0	0
01/11/2023	5.30	38,000	5.30	5.40	5.20	0	0	0
31/10/2023	5.30	10,200	5.30	5.31	5.21	0	0	0
30/10/2023	5.30	47,800	5.38	5.38	5.01	0	0	0
27/10/2023	5.38	62,000	5.59	5.59	5.26	0	3,700	-0.0
26/10/2023	5.59	77,200	5.60	5.60	5.35	0	0	0
25/10/2023	5.60	90,800	5.75	5.75	5.60	200	300	-0.0
24/10/2023	5.75	25,200	5.78	5.79	5.72	0	0	0
23/10/2023	5.78	5,000	5.78	5.78	5.55	0	0	0
20/10/2023	5.78	30,300	5.60	5.80	5.51	0	1,800	-0.0
19/10/2023	5.60	38,400	5.67	5.80	5.60	0	0	0
18/10/2023	5.67	27,700	5.99	5.99	5.64	0	0	0
17/10/2023	5.99	40,500	6	6.10	5.85	0	0	0
16/10/2023	6	89,800	5.85	6.03	5.82	0	300	-0.0
13/10/2023	5.85	15,200	5.82	5.90	5.75	0	0	0
12/10/2023	5.82	21,000	5.80	5.82	5.76	0	0	0
11/10/2023	5.80	34,200	5.90	5.90	5.77	0	0	0
10/10/2023	5.90	13,700	5.85	5.90	5.80	0	0	0
09/10/2023	5.85	37,400	5.80	5.85	5.70	0	0	0
06/10/2023	5.80	32,400	5.80	5.80	5.55	0	0	0
05/10/2023	5.80	9,800	5.82	5.83	5.51	0	0	0
04/10/2023	5.82	45,600	5.80	5.82	5.60	0	0	0
03/10/2023	5.80	30,100	5.98	5.98	5.71	2,200	0	0.0
02/10/2023	5.98	11,200	5.98	6	5.83	0	0	0
29/09/2023	5.98	35,300	5.86	5.99	5.88	0	0	0
28/09/2023	5.86	21,300	5.80	5.86	5.80	0	0	0
27/09/2023	5.80	33,900	5.76	5.88	5.70	0	0	0
26/09/2023	5.76	52,300	5.80	5.95	5.70	0	0	0
25/09/2023	5.80	48,600	6	6	5.77	0	0	0
22/09/2023	6	91,000	6.04	6.04	5.90	0	2,200	-0.0
21/09/2023	6.04	48,300	6.10	6.10	6.04	0	0	0
20/09/2023	6.10	314,300	6.13	6.13	5.99	0	0	0
19/09/2023	6.13	68,400	6.28	6.28	6.10	0	0	0
18/09/2023	6.28	55,700	6.38	6.38	6.10	0	0	0
15/09/2023	6.38	206,900	6.20	6.45	6.20	0	0	0
14/09/2023	6.20	38,300	6.22	6.23	6.15	0	0	0
13/09/2023	6.22	63,700	6.30	6.38	6.20	0	0	0
12/09/2023	6.30	47,900	6.27	6.30	6.20	0	0	0
11/09/2023	6.27	99,800	6.25	6.39	6.25	0	0	0
08/09/2023	6.25	194,400	6.24	6.35	6.23	0	0	0
07/09/2023	6.24	91,400	6.29	6.30	6.20	0	0	0
06/09/2023	6.29	49,500	6.32	6.38	6.20	0	0	0
05/09/2023	6.32	104,700	6.05	6.40	6.08	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.17	3.62%	704,800	1,000	0.0	4.65 5 4.84
2 tháng (2025-11-28)	0.16	3.40%	1,074,600	2,000	0.0	4.65 5 4.84
3 tháng (2025-10-29)	0.39	8.72%	2,090,300	1,900	0.0	4.45 5 4.84
6 tháng (2025-07-31)	-0.64	-11.64%	5,849,500	-7,300	-0.0	4.37 5.50 4.84
12 tháng (2025-02-03)	0.60	14.08%	18,232,600	-500	-0.0	4 5.75 4.84
24 tháng (2024-02-07)	-0.14	-2.80%	30,635,800	-7,400	-0.1	3.81 5.75 4.84
36 tháng (2023-02-13)	-0.65	-11.80%	46,012,100	4,600	0.1	3.81 6.75 4.84
60 tháng (2021-02-22)	-1.29	-20.93%	160,479,800	-8,328	-0.2	3.81 15.97 4.84

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH